[7277 東証1部] TBK 日足 時系列データ

[7277 東証1部] TBK (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05474.00476.00468.00475.002340011057500
2016-12-02475.00478.00473.00475.004160019760300
2016-12-01480.00483.00470.00474.008730041675600
2016-11-30474.00478.00472.00476.00187008887600
2016-11-29475.00479.00472.00479.005290025235300
2016-11-28476.00480.00471.00480.003940018748700
2016-11-25475.00477.00471.00474.005540026301800
2016-11-24473.00476.00468.00472.003670017317300
2016-11-22467.00472.00467.00471.003480016346700
2016-11-21467.00471.00464.00471.003370015771000
2016-11-18465.00468.00462.00467.00210009777800
2016-11-17459.00464.00457.00464.00178008216300
2016-11-16462.00463.00455.00463.004080018755200
2016-11-15463.00463.00457.00458.002510011537000
2016-11-14444.00463.00444.00462.006090027731200
2016-11-11454.00456.00442.00446.004180018731200
2016-11-10464.00464.00436.00450.006580029759300
2016-11-09463.00469.00418.00424.008380036622500
2016-11-08441.00462.00430.00462.0015900071900000
2016-11-07433.00436.00428.00429.002900012540100
2016-11-04430.00434.00418.00433.004710020002700
2016-11-02436.00436.00430.00432.00215009297200
2016-11-01436.00439.00434.00438.002470010795700
2016-10-31428.00435.00426.00435.005300022901000
2016-10-28434.00439.00426.00431.0013860059809100
2016-10-27440.00440.00433.00434.003790016540400
2016-10-26441.00441.00434.00440.005290023183100
2016-10-25430.00448.00430.00445.009920043643300
2016-10-24426.00428.00423.00428.003060013034400
2016-10-21426.00429.00420.00428.004470019041900
2016-10-20424.00427.00421.00426.003330014135700
2016-10-19426.00426.00421.00424.002600011006700
2016-10-18425.00425.00421.00425.00230009740000
2016-10-17420.00425.00418.00424.003600015177300
2016-10-14418.00421.00418.00420.002920012237500
2016-10-13424.00428.00420.00421.002590010955600
2016-10-12424.00425.00419.00420.003210013532200
2016-10-11421.00428.00421.00428.008090034518300
2016-10-07420.00421.00418.00421.003060012846000
2016-10-06418.00420.00416.00419.002840011901400
2016-10-05412.00418.00412.00417.00196008152200
2016-10-04408.00412.00408.00412.00190007805500
2016-10-03410.00415.00408.00408.00188007706900
2016-09-30414.00414.00408.00408.002790011435600
2016-09-29413.00417.00411.00416.00241009996800
2016-09-28414.00414.00407.00411.002450010049800
2016-09-27417.00420.00413.00420.006230025925800
2016-09-26423.00423.00416.00416.002870012009300
2016-09-23412.00424.00409.00424.009230038554200
2016-09-21405.00408.00400.00408.005950024059200
2016-09-20401.00405.00400.00405.004550018334000
2016-09-16398.00401.00395.00401.00208008312300
2016-09-15397.00399.00393.00395.002620010363900
2016-09-14398.00402.00396.00399.003070012261600
2016-09-13400.00401.00394.00399.004110016351200
2016-09-12400.00401.00395.00398.004180016634500
2016-09-09400.00402.00399.00401.004340017371500
2016-09-08402.00403.00400.00402.00210008437900
2016-09-07394.00405.00393.00403.005360021499300
2016-09-06390.00397.00390.00396.003770014880700
2016-09-05390.00393.00386.00388.003440013398800
2016-09-02383.00387.00383.00386.002750010591200
2016-09-01381.00384.00379.00384.003370012872800
2016-08-31380.00382.00378.00381.003780014376600
2016-08-30376.00378.00376.00378.00209007885900
2016-08-29378.00380.00374.00378.005080019184000
2016-08-26373.00373.00372.00372.00146005438700
2016-08-25377.00377.00373.00374.00204007658100
2016-08-24372.00376.00372.00376.002810010511400
2016-08-23378.00378.00374.00375.003630013636300
2016-08-22376.00376.00373.00376.00168006303600
2016-08-19372.00375.00369.00373.00175006512500
2016-08-18372.00378.00370.00370.002780010367800
2016-08-17371.00376.00368.00374.003310012345500
2016-08-16379.00380.00371.00372.003530013218400
2016-08-15380.00381.00375.00378.00146005514400
2016-08-12377.00381.00376.00380.00222008402400
2016-08-10379.00382.00377.00381.00182006919000
2016-08-09374.00379.00372.00379.00187007044100
2016-08-08377.00379.00371.00374.00226008460700
2016-08-05371.00373.00368.00372.0091003368500
2016-08-04365.00374.00362.00370.003010011028100
2016-08-03361.00366.00360.00363.003670013301800
2016-08-02371.00376.00367.00368.002910010792400
2016-08-01379.00379.00373.00373.003100011613900
2016-07-29374.00381.00371.00380.00222008324800
2016-07-28375.00375.00372.00373.00140005225100
2016-07-27380.00381.00375.00377.00199007519000
2016-07-26381.00381.00375.00375.00219008259100
2016-07-25385.00385.00381.00382.004140015888000
2016-07-22379.00381.00377.00381.00226008574900
2016-07-21381.00383.00378.00381.003030011528800
2016-07-20380.00381.00377.00380.00180006827400
2016-07-19380.00382.00377.00382.003820014510600
2016-07-15374.00378.00372.00376.003550013343900
2016-07-14374.00375.00373.00373.00182006802400
2016-07-13375.00377.00371.00374.003460012946400
2016-07-12364.00373.00360.00368.005130018883300
2016-07-11349.00358.00348.00356.003660012898300
2016-07-08348.00351.00344.00344.00215007448400
2016-07-07347.00348.00346.00347.00246008527300
2016-07-06350.00352.00345.00347.004540015779500
2016-07-05352.00354.00349.00352.003610012676400
2016-07-04352.00353.00348.00350.003160011055900
2016-07-01357.00357.00351.00351.00228008069500
2016-06-30346.00352.00346.00349.00240008377900
2016-06-29345.00347.00341.00344.005320018318100
2016-06-28339.00345.00336.00340.003820012999800
2016-06-27347.00348.00340.00341.003260011152800
2016-06-24361.00361.00334.00337.009470032721400
2016-06-23349.00355.00349.00353.007780027288700
2016-06-22355.00356.00349.00353.003200011288700
2016-06-21350.00356.00350.00355.00272009595100
2016-06-20349.00354.00349.00350.003100010872300
2016-06-17345.00349.00345.00349.00171005935500
2016-06-16351.00352.00340.00341.006150021295000
2016-06-15353.00358.00352.00352.00239008468400
2016-06-14355.00357.00351.00353.003560012558600
2016-06-13360.00361.00355.00355.003350011969400
2016-06-10358.00361.00356.00359.006040021636300
2016-06-09362.00363.00358.00359.003570012848100
2016-06-08366.00366.00362.00364.00198007207200
2016-06-07364.00364.00360.00364.00188006815200
2016-06-06365.00365.00357.00362.005900021325000
2016-06-03367.00372.00367.00369.00159005867800
2016-06-02368.00372.00365.00366.00261009587000
2016-06-01374.00376.00371.00372.003060011440300
2016-05-31368.00374.00366.00373.003750013888700
2016-05-30367.00368.00361.00368.004220015400900
2016-05-27363.00366.00363.00363.00220008016100
2016-05-26360.00367.00360.00363.005360019475500
2016-05-25360.00361.00357.00361.003990014338800
2016-05-24355.00358.00354.00356.004490015979100
2016-05-23357.00357.00349.00355.009630034009600
2016-05-20359.00364.00354.00357.008970032104500
2016-05-19364.00365.00358.00359.008020028877600
2016-05-18365.00366.00359.00360.008800031811400
2016-05-17368.00371.00365.00365.006830025058400
2016-05-16368.00374.00366.00367.002880010620300
2016-05-13370.00371.00365.00366.004440016325100
2016-05-12372.00373.00367.00370.006720024810800
2016-05-11383.00383.00372.00373.007060026467900
2016-05-10398.00398.00377.00379.0011120042496100
2016-05-09377.00379.00374.00377.00199007485700
2016-05-06380.00381.00373.00376.003630013686200
2016-05-02388.00388.00374.00376.0010330039250100
2016-04-28403.00410.00395.00396.009750039244200
2016-04-27390.00399.00389.00398.004890019269200
2016-04-26394.00394.00389.00390.005930023234800
2016-04-25403.00403.00395.00396.006880027396400
2016-04-22392.00398.00388.00397.009070035618500
2016-04-21383.00393.00383.00392.007610029484700
2016-04-20380.00384.00377.00380.007170027253000
2016-04-19374.00379.00374.00379.003540013324500
2016-04-18378.00378.00367.00368.004980018501800
2016-04-15380.00385.00378.00381.003090011775700
2016-04-14377.00387.00377.00386.006340024283900
2016-04-13368.00373.00367.00372.004320016004100
2016-04-12358.00375.00358.00366.005890021581600
2016-04-11361.00362.00355.00357.005870021033100
2016-04-08359.00367.00358.00360.0011690042233900
2016-04-07374.00379.00365.00365.004540016761000
2016-04-06376.00378.00371.00373.003040011384300
2016-04-05390.00390.00375.00375.004830018445500
2016-04-04390.00401.00388.00392.005050019816700
2016-04-01402.00403.00385.00386.007310028694500
2016-03-31403.00407.00400.00401.004220017012600
2016-03-30405.00405.00401.00402.003050012295600
2016-03-29401.00413.00401.00406.005270021374800
2016-03-28415.00416.00412.00416.0013230054860000
2016-03-25416.00418.00414.00417.004130017172300
2016-03-24415.00416.00411.00413.003230013358100
2016-03-23418.00418.00414.00415.002790011614700
2016-03-22413.00418.00411.00416.007350030479600
2016-03-18415.00417.00408.00410.005800023855200
2016-03-17414.00419.00413.00415.005570023086000
2016-03-16414.00421.00412.00415.008960037336100
2016-03-15415.00417.00411.00412.004820019947500
2016-03-14418.00418.00414.00415.006680027795500
2016-03-11401.00414.00401.00411.007520030562500
2016-03-10404.00413.00403.00410.008110033276400
2016-03-09399.00409.00397.00399.006770027103600
2016-03-08403.00405.00399.00401.006760027173900
2016-03-07401.00409.00400.00403.006710027109600
2016-03-04393.00400.00390.00399.005390021347300
2016-03-03383.00393.00383.00392.005260020422100
2016-03-02381.00386.00380.00381.007140027285800
2016-03-01379.00381.00369.00373.008660032346000
2016-02-29386.00390.00380.00380.006820026283000
2016-02-26377.00381.00370.00378.005810021867400
2016-02-25362.00375.00362.00374.004770017555200
2016-02-24361.00369.00358.00361.006260022655200
2016-02-23374.00374.00364.00364.006780024928000
2016-02-22364.00376.00363.00369.006060022322000
2016-02-19368.00369.00357.00362.006130022222900
2016-02-18369.00375.00365.00372.005320019703400
2016-02-17361.00368.00356.00360.006990025300900
2016-02-16365.00368.00357.00357.006660024112300
2016-02-15371.00371.00352.00357.006650023952700
2016-02-12355.00356.00339.00339.0014240049436700
2016-02-10384.00384.00361.00363.0012630046628800
2016-02-09386.00388.00375.00378.0011980045479600
2016-02-08388.00398.00380.00390.0011510044661800
2016-02-05400.00400.00383.00389.0017200066873600
2016-02-04415.00415.00397.00400.0019860080186000
2016-02-03438.00438.00428.00430.004540019571600
2016-02-02450.00450.00441.00442.004650020696300
2016-02-01448.00450.00444.00450.005980026751400
2016-01-29432.00445.00429.00445.005900025772900
2016-01-28438.00439.00431.00433.003070013359400
2016-01-27438.00443.00429.00438.005270023024300
2016-01-26438.00440.00429.00430.004130017930900
2016-01-25445.00447.00431.00438.006710029453400
2016-01-22419.00433.00413.00429.004770020130600
2016-01-21410.00420.00400.00400.0011600047319900
2016-01-20434.00437.00417.00417.007920033729300
2016-01-19434.00442.00429.00437.003980017317400
2016-01-18428.00435.00425.00432.004590019747700
2016-01-15438.00438.00426.00429.005240022581600
2016-01-14437.00438.00425.00426.0013120056395500
2016-01-13436.00449.00435.00447.004900021754500
2016-01-12441.00443.00435.00435.008130035659900
2016-01-08447.00456.00440.00440.007220032214800
2016-01-07460.00461.00446.00447.0012540056844000
2016-01-06468.00471.00460.00462.006940032197400
2016-01-05476.00477.00465.00468.009050042620300
2016-01-04477.00488.00475.00476.004060019443600
2015-12-30484.00484.00478.00481.003620017406200
2015-12-29477.00484.00474.00479.004420021159900
2015-12-28482.00482.00473.00476.004890023347600
2015-12-25476.00478.00466.00466.0011640055110300
2015-12-24477.00481.00473.00474.0013540064296900
2015-12-22480.00482.00477.00477.003620017365400
2015-12-21471.00477.00470.00474.003950018682900
2015-12-18481.00482.00470.00472.005130024430800
2015-12-17478.00483.00477.00481.005140024695700
2015-12-16469.00476.00469.00475.003650017259500
2015-12-15476.00476.00467.00468.003010014180800
2015-12-14477.00477.00470.00474.005190024549500
2015-12-11480.00483.00478.00481.003840018438900
2015-12-10479.00481.00474.00477.003570017064400
2015-12-09481.00489.00480.00480.003720017986000
2015-12-08487.00489.00481.00482.003660017763400
2015-12-07487.00488.00484.00484.002280011077500
2015-12-04480.00483.00477.00481.003370016182700
2015-12-03487.00488.00480.00483.002990014472500
2015-12-02485.00488.00484.00486.002670012976800
2015-12-01478.00484.00477.00484.004800023074700
2015-11-30474.00476.00471.00475.003870018330300
2015-11-27470.00477.00470.00472.002940013931400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog